Inspire Medical Systems, Inc. (INSP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INSP241115C00155000 | 2024-05-31 2:29PM EDT | 155.00 | 24.10 | 24.60 | 27.90 | -2.10 | -8.02% | 5 | 22 | 57.60% |
| INSP241115C00160000 | 2024-05-23 3:32PM EDT | 160.00 | 22.82 | 22.20 | 25.70 | 0.00 | - | 20 | 60 | 57.26% |
| INSP241115C00165000 | 2024-05-21 11:26AM EDT | 165.00 | 21.90 | 20.30 | 23.40 | 0.00 | - | 1 | 9 | 57.03% |
| INSP241115C00170000 | 2024-05-21 2:21PM EDT | 170.00 | 17.60 | 18.30 | 20.90 | 0.00 | - | 3 | 6 | 56.10% |
| INSP241115C00180000 | 2024-05-21 11:15AM EDT | 180.00 | 16.30 | 14.80 | 17.20 | 0.00 | - | 1 | 51 | 55.35% |
| INSP241115C00190000 | 2024-05-31 3:26PM EDT | 190.00 | 13.64 | 11.70 | 14.60 | -3.36 | -19.76% | 6 | 1 | 55.14% |
| INSP241115C00195000 | 2024-05-09 2:49PM EDT | 195.00 | 19.70 | 10.40 | 13.10 | 0.00 | - | 3 | 1 | 54.66% |
| INSP241115C00200000 | 2024-05-21 11:01AM EDT | 200.00 | 11.40 | 9.30 | 12.20 | 0.00 | - | 2 | 3 | 54.91% |
| INSP241115C00210000 | 2024-05-21 11:01AM EDT | 210.00 | 9.40 | 7.30 | 9.90 | 0.00 | - | 6 | 8 | 54.28% |
| INSP241115C00220000 | 2024-05-08 3:46PM EDT | 220.00 | 9.00 | 5.70 | 8.80 | 0.00 | - | 8 | 49 | 54.94% |
| INSP241115C00230000 | 2024-05-20 10:14AM EDT | 230.00 | 5.19 | 4.30 | 7.20 | 0.00 | - | 1 | 2 | 54.33% |
| INSP241115C00240000 | 2024-05-17 10:57AM EDT | 240.00 | 5.10 | 3.40 | 6.70 | 0.00 | - | 10 | 10 | 55.62% |
| INSP241115C00250000 | 2024-05-10 9:46AM EDT | 250.00 | 6.85 | 2.70 | 5.40 | 0.00 | - | 1 | 1 | 55.25% |
| INSP241115C00260000 | 2024-04-16 2:39PM EDT | 260.00 | 29.50 | 1.95 | 5.40 | 0.00 | - | - | 7 | 56.80% |
| INSP241115C00270000 | 2024-04-12 11:31AM EDT | 270.00 | 31.00 | 2.60 | 5.80 | 0.00 | - | 2 | 2 | 61.87% |
| INSP241115C00280000 | 2024-04-18 12:31PM EDT | 280.00 | 32.42 | 1.10 | 4.40 | 0.00 | - | - | 10 | 58.06% |
| INSP241115C00320000 | 2024-05-01 10:18AM EDT | 320.00 | 15.70 | 0.50 | 3.20 | 0.00 | - | - | 75 | 61.98% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| INSP241115P00100000 | 2024-05-08 1:42PM EDT | 100.00 | 3.60 | 1.75 | 4.80 | 0.00 | - | - | 2 | 60.25% |
| INSP241115P00105000 | 2024-05-08 9:36AM EDT | 105.00 | 2.15 | 1.90 | 5.60 | 0.00 | - | - | 20 | 57.81% |
| INSP241115P00110000 | 2024-05-08 9:36AM EDT | 110.00 | 2.70 | 3.40 | 6.60 | 0.00 | - | - | 1 | 58.63% |
| INSP241115P00125000 | 2024-05-08 11:20AM EDT | 125.00 | 9.40 | 6.30 | 10.10 | 0.00 | - | - | 20 | 54.98% |
| INSP241115P00130000 | 2024-05-13 10:54AM EDT | 130.00 | 9.00 | 8.20 | 10.30 | 0.00 | - | 5 | 5 | 52.95% |
| INSP241115P00135000 | 2024-05-10 3:00PM EDT | 135.00 | 8.30 | 10.20 | 12.60 | 0.00 | - | - | 1 | 53.76% |
| INSP241115P00140000 | 2024-05-21 1:32PM EDT | 140.00 | 14.70 | 12.20 | 13.90 | 0.00 | - | 3 | 6 | 52.61% |
| INSP241115P00145000 | 2024-05-20 1:50PM EDT | 145.00 | 17.20 | 14.30 | 16.50 | 0.00 | - | - | 3 | 52.86% |
| INSP241115P00150000 | 2024-05-21 1:47PM EDT | 150.00 | 19.40 | 15.80 | 18.10 | 0.00 | - | - | 9 | 50.65% |
| INSP241115P00155000 | 2024-05-21 1:45PM EDT | 155.00 | 22.00 | 18.50 | 21.00 | 0.00 | - | 2 | 7 | 51.11% |
| INSP241115P00160000 | 2024-05-21 1:47PM EDT | 160.00 | 24.70 | 21.30 | 23.10 | 0.00 | - | 2 | 180 | 50.30% |
| INSP241115P00165000 | 2024-05-21 1:29PM EDT | 165.00 | 27.50 | 23.50 | 26.00 | 0.00 | - | - | 4 | 52.23% |
| INSP241115P00170000 | 2024-05-21 1:51PM EDT | 170.00 | 30.80 | 26.80 | 28.80 | 0.00 | - | - | 2 | 51.43% |
| INSP241115P00175000 | 2024-05-21 11:43AM EDT | 175.00 | 32.50 | 29.90 | 31.90 | 0.00 | - | - | 3 | 50.97% |
| INSP241115P00180000 | 2024-05-14 1:09PM EDT | 180.00 | 35.00 | 33.20 | 35.80 | 0.00 | - | 1 | 2 | 52.05% |
| INSP241115P00210000 | 2024-04-24 3:56PM EDT | 210.00 | 22.80 | 55.40 | 57.90 | 0.00 | - | - | 1 | 48.91% |
| INSP241115P00220000 | 2024-04-15 3:35PM EDT | 220.00 | 35.90 | 63.20 | 66.00 | 0.00 | - | - | 2 | 47.27% |
| INSP241115P00230000 | 2024-04-09 3:09PM EDT | 230.00 | 36.10 | 59.60 | 62.90 | 0.00 | - | - | 1 | 0.00% |
| INSP241115P00240000 | 2024-05-08 9:44AM EDT | 240.00 | 69.70 | 81.20 | 84.50 | 0.00 | - | - | 1 | 48.99% |
| INSP241115P00280000 | 2024-04-15 10:37AM EDT | 280.00 | 69.80 | 121.30 | 125.50 | 0.00 | - | - | 0 | 55.15% |
| INSP241115P00290000 | 2024-04-16 12:25PM EDT | 290.00 | 81.60 | 133.00 | 136.90 | 0.00 | - | - | 0 | 65.34% |
© 2024 Yahoo. All rights reserved.